Daesang Holdings Co., Ltd. (KRX:084690)
South Korea · Delayed Price · Currency is KRW 7,760.00
-70.00 (-0.89%)
At close: Sep 22, 2026
Daesang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,810.00 | 7,890.00 | 7,740.00 | 7,760.00 | 7,760.00 | -0.89% | 30,652 |
| Sep 21, 2026 | 8,010.00 | 8,010.00 | 7,790.00 | 7,830.00 | 7,830.00 | -0.76% | 24,670 |
| Sep 18, 2026 | 8,040.00 | 8,050.00 | 7,890.00 | 7,890.00 | 7,890.00 | -0.50% | 19,698 |
| Sep 17, 2026 | 8,040.00 | 8,040.00 | 7,900.00 | 7,930.00 | 7,930.00 | -0.38% | 10,842 |
| Sep 16, 2026 | 8,060.00 | 8,060.00 | 7,850.00 | 7,960.00 | 7,960.00 | -0.75% | 20,695 |
| Sep 15, 2026 | 8,190.00 | 8,250.00 | 8,020.00 | 8,020.00 | 8,020.00 | -3.26% | 30,772 |
| Sep 14, 2026 | 8,100.00 | 8,430.00 | 7,940.00 | 8,290.00 | 8,290.00 | 4.15% | 91,806 |
| Sep 11, 2026 | 7,940.00 | 7,980.00 | 7,850.00 | 7,960.00 | 7,960.00 | 0.25% | 10,326 |
| Sep 10, 2026 | 7,950.00 | 8,080.00 | 7,910.00 | 7,940.00 | 7,940.00 | -0.75% | 8,938 |
| Sep 9, 2026 | 7,950.00 | 8,010.00 | 7,910.00 | 8,000.00 | 8,000.00 | 0.50% | 66,663 |
| Sep 8, 2026 | 7,960.00 | 8,050.00 | 7,950.00 | 7,960.00 | 7,960.00 | -0.87% | 35,910 |
| Sep 7, 2026 | 7,810.00 | 8,060.00 | 7,800.00 | 8,030.00 | 8,030.00 | 2.95% | 34,691 |
| Sep 4, 2026 | 7,810.00 | 7,860.00 | 7,770.00 | 7,800.00 | 7,800.00 | -0.13% | 16,510 |
| Sep 3, 2026 | 7,890.00 | 7,940.00 | 7,740.00 | 7,810.00 | 7,810.00 | -1.88% | 23,788 |
| Sep 2, 2026 | 7,970.00 | 7,970.00 | 7,760.00 | 7,960.00 | 7,960.00 | -0.62% | 22,440 |
| Sep 1, 2026 | 7,950.00 | 8,030.00 | 7,950.00 | 8,010.00 | 8,010.00 | -0.25% | 10,670 |
| Aug 31, 2026 | 8,020.00 | 8,110.00 | 7,910.00 | 8,030.00 | 8,030.00 | - | 20,279 |
| Aug 28, 2026 | 7,980.00 | 8,050.00 | 7,940.00 | 8,030.00 | 8,030.00 | - | 9,841 |
| Aug 27, 2026 | 8,050.00 | 8,080.00 | 7,920.00 | 8,030.00 | 8,030.00 | -0.25% | 38,534 |
| Aug 26, 2026 | 7,800.00 | 8,100.00 | 7,770.00 | 8,050.00 | 8,050.00 | 4.14% | 121,685 |
| Aug 25, 2026 | 7,500.00 | 7,800.00 | 7,500.00 | 7,730.00 | 7,730.00 | 2.25% | 29,474 |
| Aug 24, 2026 | 7,560.00 | 7,660.00 | 7,450.00 | 7,560.00 | 7,560.00 | 1.07% | 19,654 |
| Aug 21, 2026 | 7,680.00 | 7,710.00 | 7,440.00 | 7,480.00 | 7,480.00 | -2.86% | 41,524 |
| Aug 20, 2026 | 7,680.00 | 7,790.00 | 7,620.00 | 7,700.00 | 7,700.00 | 1.05% | 19,054 |
| Aug 19, 2026 | 7,790.00 | 7,790.00 | 7,530.00 | 7,620.00 | 7,620.00 | -2.31% | 13,831 |
| Aug 18, 2026 | 8,030.00 | 8,030.00 | 7,690.00 | 7,800.00 | 7,800.00 | -2.62% | 19,789 |
| Aug 14, 2026 | 7,810.00 | 8,020.00 | 7,810.00 | 8,010.00 | 8,010.00 | 1.78% | 15,294 |
| Aug 13, 2026 | 7,920.00 | 7,970.00 | 7,850.00 | 7,870.00 | 7,870.00 | -0.25% | 18,626 |
| Aug 12, 2026 | 7,970.00 | 8,040.00 | 7,880.00 | 7,890.00 | 7,890.00 | -1.00% | 10,628 |
| Aug 11, 2026 | 7,810.00 | 8,070.00 | 7,810.00 | 7,970.00 | 7,970.00 | 0.25% | 14,484 |
| Aug 10, 2026 | 7,770.00 | 7,950.00 | 7,760.00 | 7,950.00 | 7,950.00 | 2.32% | 36,079 |
| Aug 7, 2026 | 7,740.00 | 7,820.00 | 7,670.00 | 7,770.00 | 7,770.00 | 0.52% | 15,520 |
| Aug 6, 2026 | 7,630.00 | 7,780.00 | 7,620.00 | 7,730.00 | 7,730.00 | 1.05% | 16,461 |
| Aug 5, 2026 | 7,730.00 | 7,780.00 | 7,610.00 | 7,650.00 | 7,650.00 | - | 26,157 |
| Aug 4, 2026 | 7,400.00 | 7,670.00 | 7,220.00 | 7,650.00 | 7,650.00 | 1.06% | 27,042 |
| Aug 3, 2026 | 7,350.00 | 7,600.00 | 7,350.00 | 7,570.00 | 7,570.00 | 1.07% | 21,335 |
| Jul 31, 2026 | 7,510.00 | 7,580.00 | 7,290.00 | 7,490.00 | 7,490.00 | 1.77% | 100,413 |
| Jul 30, 2026 | 6,480.00 | 7,440.00 | 6,470.00 | 7,360.00 | 7,360.00 | 3.52% | 79,846 |
| Jul 29, 2026 | 7,310.00 | 7,530.00 | 6,940.00 | 7,110.00 | 7,110.00 | -2.60% | 105,643 |
| Jul 28, 2026 | 7,470.00 | 7,540.00 | 7,230.00 | 7,300.00 | 7,300.00 | -3.05% | 61,054 |
| Jul 27, 2026 | 7,380.00 | 7,590.00 | 7,380.00 | 7,530.00 | 7,530.00 | 2.31% | 39,511 |
| Jul 24, 2026 | 7,450.00 | 7,850.00 | 7,260.00 | 7,360.00 | 7,360.00 | -2.00% | 53,194 |
| Jul 23, 2026 | 7,340.00 | 7,540.00 | 7,140.00 | 7,510.00 | 7,510.00 | 2.32% | 127,712 |
| Jul 22, 2026 | 7,180.00 | 7,390.00 | 7,160.00 | 7,340.00 | 7,340.00 | 2.95% | 36,658 |
| Jul 21, 2026 | 7,010.00 | 7,220.00 | 7,010.00 | 7,130.00 | 7,130.00 | 0.85% | 25,831 |
| Jul 20, 2026 | 7,030.00 | 7,250.00 | 7,030.00 | 7,070.00 | 7,070.00 | -2.48% | 40,476 |
| Jul 16, 2026 | 7,250.00 | 7,310.00 | 7,170.00 | 7,250.00 | 7,250.00 | -0.14% | 15,770 |
| Jul 15, 2026 | 7,160.00 | 7,430.00 | 7,160.00 | 7,260.00 | 7,260.00 | 0.55% | 62,646 |
| Jul 14, 2026 | 7,250.00 | 7,380.00 | 7,100.00 | 7,220.00 | 7,220.00 | -1.23% | 82,198 |
| Jul 13, 2026 | 7,620.00 | 7,650.00 | 7,270.00 | 7,310.00 | 7,310.00 | -3.05% | 36,365 |